7950 日本デコラックス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 490 | 508 | 490 | 508 | 6,000 | 5,080 |
| 2000-12-19 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2000-12-12 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-12-11 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2000-11-28 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2000-11-17 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2000-11-16 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2000-11-14 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 2000-11-13 | 461 | 489 | 461 | 489 | 2,000 | 4,890 |
| 2000-11-09 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 2000-11-08 | 497 | 524 | 497 | 524 | 2,000 | 5,240 |
| 2000-11-06 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2000-11-01 | 476 | 497 | 476 | 497 | 2,000 | 4,970 |
| 2000-10-30 | 528 | 528 | 528 | 528 | 2,000 | 5,280 |
| 2000-10-27 | 521 | 529 | 521 | 529 | 2,000 | 5,290 |
| 2000-09-28 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2000-09-26 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2000-09-25 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-09-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-09-21 | 501 | 501 | 500 | 500 | 2,000 | 5,000 |
| 2000-09-20 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2000-09-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2000-09-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-09-05 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2000-08-28 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2000-08-22 | 520 | 520 | 518 | 518 | 2,000 | 5,180 |
| 2000-08-07 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2000-07-28 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2000-07-25 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2000-07-24 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2000-07-19 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2000-07-18 | 520 | 530 | 520 | 530 | 5,000 | 5,300 |
| 2000-07-17 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2000-07-13 | 520 | 520 | 500 | 500 | 2,000 | 5,000 |
| 2000-07-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-07-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-07-10 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2000-07-07 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2000-07-05 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2000-07-04 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-06-30 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2000-06-28 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-06-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-06-15 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
| 2000-06-14 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 2000-06-13 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2000-06-02 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2000-06-01 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2000-05-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-05-24 | 460 | 460 | 455 | 455 | 3,000 | 4,550 |
| 2000-05-22 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-05-19 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2000-05-18 | 470 | 470 | 460 | 460 | 5,000 | 4,600 |
| 2000-05-15 | 455 | 455 | 455 | 455 | 25,000 | 4,550 |
| 2000-05-12 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2000-05-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-05-01 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2000-04-28 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 2000-04-26 | 450 | 450 | 450 | 450 | 12,000 | 4,500 |
| 2000-04-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-04-24 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 2000-04-19 | 460 | 460 | 460 | 460 | 21,000 | 4,600 |
| 2000-04-17 | 480 | 480 | 469 | 470 | 4,000 | 4,700 |
| 2000-04-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-04-13 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2000-04-10 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 2000-04-07 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 2000-04-04 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-03-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2000-03-23 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2000-03-16 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2000-03-15 | 466 | 466 | 450 | 450 | 8,000 | 4,500 |
| 2000-03-14 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2000-03-13 | 480 | 484 | 480 | 480 | 6,000 | 4,800 |
| 2000-03-10 | 490 | 490 | 480 | 480 | 2,000 | 4,800 |
| 2000-03-09 | 495 | 495 | 490 | 490 | 4,000 | 4,900 |
| 2000-03-08 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 2000-03-03 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2000-02-28 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 2000-01-18 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 2000-01-17 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 2000-01-04 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
